Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.11	17.11	17.11	0	+0.18(+1.07%)
Dec 29, 2016	16.69	17.03	16.58	16.93	3,305,149	+0.22(+1.31%)
Dec 28, 2016	16.69	16.75	16.56	16.71	2,573,958	+0.02(+0.13%)
Dec 27, 2016	16.64	16.76	16.56	16.69	1,605,964	+0.09(+0.56%)
Dec 23, 2016		16.59	16.59	16.59	0	+0.04(+0.26%)
Dec 22, 2016	16.48	16.72	16.42	16.55	2,754,951	+0.01(+0.03%)
Dec 21, 2016	17.06	17.30	16.52	16.54	6,470,038	-0.55(-3.23%)
Dec 20, 2016	17.12	17.24	16.98	17.10	3,445,063	-0.08(-0.48%)
Dec 19, 2016	16.78	17.24	16.74	17.18	3,900,613	+0.61(+3.67%)
Dec 16, 2016	16.27	16.63	16.26	16.57	8,821,714	+0.37(+2.30%)
Dec 15, 2016	16.28	16.49	16.11	16.20	4,227,898	-0.07(-0.44%)
Dec 14, 2016	16.96	17.07	16.26	16.27	5,352,812	-0.70(-4.10%)
Dec 13, 2016	16.97	17.01	16.75	16.97	3,344,675	+0.00(+0.00%)
Dec 12, 2016	16.78	16.99	16.75	16.97	3,149,740	+0.20(+1.21%)
Dec 09, 2016	16.94	17.17	16.74	16.76	3,322,691	-0.18(-1.07%)
Dec 08, 2016	16.72	16.99	16.65	16.94	3,968,424	+0.14(+0.81%)
Dec 07, 2016	16.62	16.93	16.61	16.81	3,660,616	+0.22(+1.32%)
Dec 06, 2016	16.37	16.59	16.31	16.59	3,219,615	+0.20(+1.24%)
Dec 05, 2016	15.99	16.41	15.93	16.39	3,435,585	+0.38(+2.36%)
Dec 02, 2016	15.87	16.33	15.87	16.01	3,879,603	+0.26(+1.67%)
Dec 01, 2016	16.03	16.03	15.64	15.74	4,727,978	-0.38(-2.34%)
Nov 30, 2016	16.11	16.17	15.82	16.12	5,957,002	-0.08(-0.51%)
Nov 29, 2016	16.00	16.35	16.00	16.20	4,947,723	+0.27(+1.72%)
Nov 28, 2016	15.87	16.04	15.85	15.93	3,374,064	+0.10(+0.66%)
Nov 25, 2016	15.81	15.99	15.80	15.83	1,373,006	+0.02(+0.10%)
Nov 23, 2016		15.81	15.81	15.81	0	+0.07(+0.42%)
Nov 22, 2016	15.60	15.78	15.51	15.74	4,804,274	+0.25(+1.62%)
Nov 21, 2016	15.61	15.82	15.47	15.49	5,392,701	-0.04(-0.28%)
Nov 18, 2016	15.69	15.72	15.47	15.54	5,011,272	-0.06(-0.39%)
Nov 17, 2016	15.87	15.98	15.59	15.60	3,511,343	-0.24(-1.52%)
Nov 16, 2016	15.82	15.95	15.77	15.84	4,185,551	+0.03(+0.17%)
Nov 15, 2016	16.08	16.30	15.74	15.81	4,844,989	-0.22(-1.37%)
Nov 14, 2016	15.55	16.14	15.43	16.03	6,886,499	+0.50(+3.24%)
Nov 11, 2016	15.55	15.85	15.49	15.53	8,678,756	-0.01(-0.07%)
Nov 10, 2016	16.00	16.07	15.38	15.54	11,251,232	-0.42(-2.61%)
Nov 09, 2016	15.95	16.28	15.79	15.95	10,732,978	-0.20(-1.25%)
Nov 08, 2016	16.64	16.66	16.07	16.16	7,132,332	-0.51(-3.09%)
Nov 07, 2016	16.25	16.70	16.09	16.67	6,338,014	+0.67(+4.21%)
Nov 04, 2016	16.04	16.18	15.91	16.00	5,863,867	+0.02(+0.10%)
Nov 03, 2016	16.18	16.28	15.88	15.98	5,787,280	-0.20(-1.22%)
Nov 02, 2016	16.83	16.87	16.17	16.18	9,260,168	-0.65(-3.87%)
Nov 01, 2016	17.27	17.41	16.79	16.83	8,187,671	-0.59(-3.39%)
Oct 31, 2016	17.19	17.46	17.08	17.42	4,394,157	+0.31(+1.79%)
Oct 28, 2016	17.01	17.16	16.94	17.11	6,720,646	+0.14(+0.81%)
Oct 27, 2016	17.36	17.36	16.95	16.98	4,298,288	-0.33(-1.93%)
Oct 26, 2016	17.64	17.66	17.21	17.31	5,646,475	-0.35(-1.98%)
Oct 25, 2016	17.78	17.85	17.65	17.66	3,912,262	-0.10(-0.57%)
Oct 24, 2016	17.85	17.93	17.71	17.76	3,278,142	+0.11(+0.64%)
Oct 21, 2016	17.78	17.79	17.63	17.65	3,619,031	-0.15(-0.84%)
Oct 20, 2016	18.01	18.07	17.79	17.80	4,378,128	-0.18(-1.02%)
Oct 19, 2016	18.07	18.19	17.94	17.98	3,192,523	-0.08(-0.42%)
Oct 18, 2016	17.94	18.12	17.88	18.06	3,023,927	+0.23(+1.29%)
Oct 17, 2016	17.92	18.07	17.80	17.83	2,564,983	-0.01(-0.06%)
Oct 14, 2016	17.94	18.22	17.83	17.84	3,243,628	-0.10(-0.54%)
Oct 13, 2016	17.70	18.10	17.68	17.93	5,189,881	+0.24(+1.37%)
Oct 12, 2016	17.76	17.85	17.66	17.69	2,386,334	-0.05(-0.27%)
Oct 11, 2016	17.85	17.85	17.68	17.74	2,442,164	-0.14(-0.78%)
Oct 10, 2016	17.81	18.08	17.79	17.88	3,259,195	+0.06(+0.36%)
Oct 07, 2016	18.02	18.21	17.76	17.81	2,697,925	-0.08(-0.45%)
Oct 06, 2016	17.99	18.08	17.74	17.90	2,965,199	-0.14(-0.80%)
Oct 05, 2016	18.48	18.58	17.97	18.04	4,943,387	-0.38(-2.04%)
Oct 04, 2016	18.79	18.79	18.32	18.42	3,256,999	-0.40(-2.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.